Skip to main content

Junior Gold Mine Bull 3X Direxion (NY: JNUG )

33.34 +1.36 (+4.25%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 689.23 710.10 677.24 691.63 214,229 -5.76(-0.83%)
Nov 29, 2017 718.97 718.97 692.11 697.38 256,956 -39.81(-5.40%)
Nov 28, 2017 752.54 755.35 728.56 737.19 148,854 -13.91(-1.85%)
Nov 27, 2017 758.30 762.62 736.72 751.10 126,683 +16.31(+2.22%)
Nov 24, 2017 734.80 759.02 729.04 734.80 91,704 -13.43(-1.79%)
Nov 22, 2017 733.84 756.86 731.92 748.23 204,831 +29.26(+4.07%)
Nov 21, 2017 714.17 735.28 712.30 718.97 172,695 +13.91(+1.97%)
Nov 20, 2017 725.20 727.60 695.47 705.06 230,971 -39.33(-5.28%)
Nov 17, 2017 722.33 755.90 716.09 744.39 232,885 +30.70(+4.30%)
Nov 16, 2017 704.10 718.01 701.70 713.69 102,089 +2.88(+0.40%)
Nov 15, 2017 713.69 714.65 691.63 710.82 164,076 +10.55(+1.51%)
Nov 14, 2017 704.10 719.45 690.19 700.26 198,860 -14.87(-2.08%)
Nov 13, 2017 738.15 740.55 710.34 715.13 187,500 -14.87(-2.04%)
Nov 10, 2017 760.22 765.46 724.73 730.00 202,924 -34.53(-4.52%)
Nov 09, 2017 784.68 784.68 751.10 764.53 203,746 -9.11(-1.18%)
Nov 08, 2017 777.00 793.79 769.86 773.65 185,298 +13.91(+1.83%)
Nov 07, 2017 767.89 773.65 739.59 759.74 176,440 -20.14(-2.58%)
Nov 06, 2017 733.84 792.35 729.10 779.88 248,206 +46.52(+6.34%)
Nov 03, 2017 766.45 766.45 718.01 733.36 238,450 -20.62(-2.74%)
Nov 02, 2017 744.39 774.61 742.52 753.98 166,004 +21.10(+2.88%)
Nov 01, 2017 737.67 772.21 726.07 732.88 257,334 +5.76(+0.79%)
Oct 31, 2017 741.03 741.99 720.89 727.12 193,268 -34.53(-4.53%)
Oct 30, 2017 774.76 727.60 761.66 207,942 +31.66(+4.34%)
Oct 27, 2017 714.17 746.79 701.94 730.00 218,721 +8.15(+1.13%)
Oct 26, 2017 764.05 766.50 711.29 721.85 302,694 -35.97(-4.75%)
Oct 25, 2017 778.44 781.80 751.58 757.82 239,039 -20.62(-2.65%)
Oct 24, 2017 797.63 806.74 772.50 778.44 229,786 -28.78(-3.57%)
Oct 23, 2017 809.62 823.89 784.44 807.22 258,682 -16.31(-1.98%)
Oct 20, 2017 844.15 848.47 817.34 823.53 258,987 -37.41(-4.35%)
Oct 19, 2017 863.34 875.33 852.07 860.94 190,742 +13.43(+1.58%)
Oct 18, 2017 862.86 872.93 845.11 847.51 192,748 -19.66(-2.27%)
Oct 17, 2017 858.54 875.33 840.79 867.17 274,248 -7.19(-0.82%)
Oct 16, 2017 926.65 932.88 856.14 874.37 294,213 -54.20(-5.84%)
Oct 13, 2017 954.47 957.83 912.74 928.57 194,816 -4.80(-0.51%)
Oct 12, 2017 947.75 953.51 923.29 933.36 174,876 -24.46(-2.55%)
Oct 11, 2017 936.24 958.78 883.00 957.83 311,118 +32.13(+3.47%)
Oct 10, 2017 978.45 980.37 916.75 925.69 236,058 -38.37(-3.98%)
Oct 09, 2017 944.88 969.34 928.09 964.06 180,957 +34.53(+3.72%)
Oct 06, 2017 871.97 932.40 849.43 929.53 361,502 +58.04(+6.66%)
Oct 05, 2017 908.42 913.03 866.70 871.49 222,195 -39.81(-4.37%)
Oct 04, 2017 907.94 915.25 889.23 911.30 200,683 +22.06(+2.48%)
Oct 03, 2017 865.26 901.23 859.50 889.24 195,246 +32.62(+3.81%)
Oct 02, 2017 851.35 869.57 830.24 856.62 198,350 -3.36(-0.39%)
Sep 29, 2017 887.32 889.72 857.10 859.98 175,115 -18.71(-2.13%)
Sep 28, 2017 867.17 900.27 857.10 878.69 235,309 +21.58(+2.52%)
Sep 27, 2017 890.68 854.23 857.10 295,056 -43.65(-4.85%)
Sep 26, 2017 925.69 949.24 883.55 900.75 302,851 -61.87(-6.43%)
Sep 25, 2017 901.23 978.45 898.83 962.62 276,340 +47.96(+5.24%)
Sep 22, 2017 903.63 928.09 892.16 914.66 219,505 +37.41(+4.26%)
Sep 21, 2017 863.34 917.06 861.90 877.25 252,605 -25.42(-2.82%)
Sep 20, 2017 961.66 998.59 866.22 902.67 406,070 -49.40(-5.19%)
Sep 19, 2017 942.00 960.22 930.49 952.07 215,687 +17.75(+1.90%)
Sep 18, 2017 959.74 974.61 919.46 934.32 286,999 -72.91(-7.24%)
Sep 15, 2017 1054 1060 996.67 1007 229,312 -47.48(-4.50%)
Sep 14, 2017 1019 1063 1005 1055 225,557 +27.34(+2.66%)
Sep 13, 2017 1088 1088 1011 1027 247,028 -70.51(-6.42%)
Sep 12, 2017 1059 1112 1046 1098 216,741 +35.97(+3.39%)
Sep 11, 2017 1093 1147 1052 1062 276,266 -97.36(-8.40%)
Sep 08, 2017 1223 1226 1132 1159 312,488 -65.23(-5.33%)
Sep 07, 2017 1199 1236 1176 1224 285,304 +74.34(+6.46%)
Sep 06, 2017 1180 1218 1118 1150 269,483 -50.84(-4.23%)
Sep 05, 2017 1126 1203 1125 1201 270,918 +101.20(+9.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.